Nanjing Sunlord Electronics Corporation LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	8.080	8.230	7.980	8.140	8.108	20,188,331
2023-10-31	8.270	8.370	7.960	8.060	8.029	24,593,745
2023-10-30	7.820	8.130	7.770	8.110	8.079	24,471,845
2023-10-27	7.960	8.010	7.760	7.860	7.830	20,081,458
2023-10-26	7.860	8.000	7.780	7.990	7.959	24,062,140
2023-10-25	7.640	8.020	7.530	8.000	7.969	30,135,213
2023-10-24	7.440	7.690	7.350	7.630	7.600	23,667,848
2023-10-23	7.630	7.740	7.320	7.390	7.361	24,942,016
2023-10-20	7.900	8.170	7.580	7.610	7.581	37,921,263
2023-10-19	8.210	8.450	7.990	8.090	8.059	45,531,995
2023-10-18	8.120	8.230	7.990	8.090	8.059	40,652,104
2023-10-17	8.420	8.430	8.050	8.080	8.049	53,054,578
2023-10-16	9.000	9.130	8.370	8.530	8.497	78,878,491
2023-10-13	9.530	10.350	9.360	10.100	10.061	74,612,836
2023-10-12	8.750	9.660	8.650	9.550	9.513	75,037,854
2023-10-11	8.760	9.160	8.490	8.730	8.696	68,844,276
2023-10-10	7.660	8.740	7.660	8.470	8.437	61,745,020
2023-10-09	7.370	7.690	7.310	7.650	7.620	19,150,103
2023-09-28	7.150	7.430	7.150	7.370	7.341	13,410,342
2023-09-27	7.140	7.220	7.100	7.130	7.102	8,090,107
2023-09-26	7.340	7.340	7.150	7.160	7.132	10,127,400
2023-09-25	7.480	7.540	7.290	7.340	7.312	10,744,846
2023-09-22	7.290	7.530	7.260	7.510	7.481	10,578,692
2023-09-21	7.260	7.400	7.260	7.300	7.272	8,149,495
2023-09-20	7.350	7.550	7.300	7.300	7.272	9,618,108
2023-09-19	7.580	7.580	7.310	7.350	7.322	13,961,772
2023-09-18	7.580	7.720	7.430	7.630	7.600	13,734,053
2023-09-15	7.660	7.710	7.470	7.580	7.551	13,112,118
2023-09-14	7.890	7.900	7.560	7.640	7.610	14,825,700
2023-09-13	7.950	8.050	7.720	7.820	7.790	22,159,750
2023-09-12	8.180	8.250	7.960	8.020	7.989	27,479,547
2023-09-11	8.250	8.450	8.170	8.260	8.228	35,696,223
2023-09-08	8.050	8.850	7.920	8.510	8.477	61,629,003
2023-09-07	7.880	8.760	7.730	8.270	8.238	54,865,080
2023-09-06	7.800	7.900	7.730	7.880	7.849	17,562,750
2023-09-05	7.750	7.950	7.720	7.830	7.800	21,765,174
2023-09-04	7.670	7.780	7.600	7.770	7.740	21,189,140
2023-09-01	7.510	7.940	7.480	7.800	7.770	34,504,116
2023-08-31	7.460	7.560	7.400	7.500	7.471	8,941,037
2023-08-30	7.390	7.650	7.390	7.560	7.531	14,993,905
2023-08-29	7.030	7.380	7.000	7.380	7.351	11,521,815
2023-08-28	7.380	7.430	7.030	7.050	7.023	10,251,516
2023-08-25	7.300	7.300	6.950	7.010	6.983	11,519,525
2023-08-24	7.290	7.460	7.210	7.370	7.341	7,612,787
2023-08-23	7.480	7.490	7.250	7.260	7.232	8,137,196
2023-08-22	7.420	7.510	7.270	7.500	7.471	10,008,426
2023-08-21	7.380	7.510	7.360	7.370	7.341	7,034,258
2023-08-18	7.480	7.580	7.340	7.370	7.341	9,181,033
2023-08-17	7.390	7.540	7.330	7.520	7.491	10,059,900
2023-08-16	7.480	7.580	7.400	7.410	7.381	8,970,750
2023-08-15	7.710	7.780	7.480	7.540	7.511	11,614,245
2023-08-14	7.530	7.800	7.500	7.750	7.720	12,847,841
2023-08-11	7.800	7.840	7.570	7.580	7.551	15,426,770
2023-08-10	7.890	7.990	7.760	7.800	7.770	20,009,997
2023-08-09	8.230	8.350	7.950	7.960	7.929	26,278,182
2023-08-08	8.120	8.580	8.100	8.330	8.298	35,637,867
2023-08-07	8.090	8.270	8.000	8.170	8.138	17,895,324
2023-08-04	8.200	8.240	7.990	8.090	8.059	20,394,660
2023-08-03	8.260	8.330	8.130	8.140	8.108	22,110,460
2023-08-02	8.270	8.530	8.210	8.370	8.338	32,523,729

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0660 CNY
2025-05-22	0.0120 CNY
2024-05-17	0.0110 CNY
2023-06-05	0.0220 CNY
2022-05-27	0.0540 CNY
2021-09-17	0.0500 CNY
2021-06-08	0.0360 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.